[7276 東証1部] 小糸製作所 30分足 時系列データ

[7276 東証1部] 小糸製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2015:007530.007530.007530.007530.0066500500745000
2017-10-2014:307520.007540.007510.007530.0061700464388000
2017-10-2014:007510.007530.007510.007530.0025600192499000
2017-10-2013:307510.007520.007510.007510.001280096243000
2017-10-2013:007520.007520.007510.007520.0045300340649000
2017-10-2012:307510.007520.007510.007520.0020900156985000
2017-10-2012:0000
2017-10-2011:307510.007510.007510.007510.007005257000
2017-10-2011:007530.007540.007510.007520.0032500244629000
2017-10-2010:307520.007530.007510.007520.0023800178974000
2017-10-2010:007520.007530.007510.007520.0028600214985000
2017-10-2009:307530.007540.007520.007520.0037500282249000
2017-10-2009:007480.007550.007460.007530.0099500745758000
2017-10-1915:007430.007430.007430.007430.0047700354411000
2017-10-1914:307430.007430.007410.007430.0074100549762000
2017-10-1914:007420.007430.007410.007420.0019700146079000
2017-10-1913:307420.007420.007400.007410.0025500189067000
2017-10-1913:007400.007430.007400.007420.0035300261723000
2017-10-1912:307420.007440.007400.007400.0070300521723000
2017-10-1912:0000
2017-10-1911:307450.007450.007450.007450.0013009685000
2017-10-1911:007470.007480.007440.007440.0039600295421000
2017-10-1910:307490.007490.007460.007460.0029000216840000
2017-10-1910:007470.007500.007470.007490.0040900306338000
2017-10-1909:307480.007480.007460.007470.0030200225606000
2017-10-1909:007370.007480.007340.007480.00106800791977000
2017-10-1815:007270.007270.007270.007270.0041500301705000
2017-10-1814:307270.007280.007270.007280.0025800187628000
2017-10-1814:007230.007290.007220.007280.0064000464370000
2017-10-1813:307230.007240.007220.007220.0019600141643000
2017-10-1813:007260.007270.007230.007230.0059400430940000
2017-10-1812:307300.007310.007260.007270.0041500302331000
2017-10-1812:0000
2017-10-1811:307310.007310.007310.007310.009006579000
2017-10-1811:007340.007340.007290.007310.0027300199570000
2017-10-1810:307360.007360.007330.007330.001300095462000
2017-10-1810:007350.007370.007340.007360.0017900131675000
2017-10-1809:307370.007380.007290.007350.0040600298047000
2017-10-1809:007340.007370.007280.007370.0080900592479000
2017-10-1715:007250.007250.007250.007250.0066500482125000
2017-10-1714:307240.007250.007230.007250.0034900252650000
2017-10-1714:007240.007250.007240.007250.00320023186000
2017-10-1713:307260.007270.007250.007250.001290093652000
2017-10-1713:007250.007260.007240.007260.0015900115412000
2017-10-1712:307240.007250.007230.007250.0041500300366000
2017-10-1712:0000
2017-10-1711:307230.007230.007230.007230.00150010845000
2017-10-1711:007230.007250.007230.007240.0018500133870000
2017-10-1710:307230.007250.007220.007220.0023800172137000
2017-10-1710:007240.007270.007240.007240.0023600171136000
2017-10-1709:307240.007260.007230.007240.0018400133259000
2017-10-1709:007270.007300.007230.007240.0058100422004000
2017-10-1615:007210.007210.007210.007210.0040900294889000
2017-10-1614:307210.007220.007200.007210.0029400212005000
2017-10-1614:007220.007230.007210.007210.0020500148056000
2017-10-1613:307230.007230.007230.007230.0017500126525000
2017-10-1613:007230.007240.007210.007230.0021100152516000
2017-10-1612:307230.007240.007220.007220.0047400342616000
2017-10-1612:0000
2017-10-1611:307240.007240.007240.007240.00200014480000
2017-10-1611:007240.007240.007230.007230.0015400111367000
2017-10-1610:307240.007240.007230.007240.001190086077000
2017-10-1610:007210.007240.007210.007240.0026200189392000
2017-10-1609:307220.007240.007210.007210.0022100159781000
2017-10-1609:007240.007270.007200.007220.0076600553746000
2017-10-1315:007200.007200.007200.007200.0068600493920000
2017-10-1314:307200.007220.007190.007200.0070700509237000
2017-10-1314:007220.007220.007180.007200.0053600385714000
2017-10-1313:307200.007220.007200.007210.0035800258219000
2017-10-1313:007200.007220.007190.007200.0049400355883000
2017-10-1312:307210.007210.007170.007190.0068000488776000
2017-10-1312:0000
2017-10-1311:307170.007170.007170.007170.006004302000
2017-10-1311:007210.007210.007170.007170.0027900200756000
2017-10-1310:307230.007230.007200.007200.0043800316402000
2017-10-1310:007260.007260.007210.007220.0047500343605000
2017-10-1309:307230.007260.007220.007250.0083300603280000
2017-10-1309:007180.007240.007170.007230.00138500998609000
2017-10-1215:007110.007110.007110.007110.0037700268047000
2017-10-1214:307100.007120.007100.007110.0038400273227000
2017-10-1214:007110.007120.007100.007110.0045900326347000
2017-10-1213:307120.007120.007090.007110.0029500209551000
2017-10-1213:007110.007120.007100.007110.0019300137224000
2017-10-1212:307140.007150.007090.007110.0093400666106000
2017-10-1212:0000
2017-10-1211:307110.007110.007110.007110.005003555000
2017-10-1211:007080.007120.007080.007110.0041100291789000
2017-10-1210:307060.007090.007060.007080.0056000396049000
2017-10-1210:007060.007080.007060.007060.0033500236729000
2017-10-1209:307060.007070.007050.007060.0042000296520000
2017-10-1209:007030.007060.007020.007050.0074900527202000
2017-10-1115:006930.006930.006930.006930.0086400598752000
2017-10-1114:306960.006960.006920.006930.00101300702543000
2017-10-1114:006960.006960.006950.006950.0043000299256000
2017-10-1113:306960.006960.006950.006960.001010070275000
2017-10-1113:006950.006960.006950.006960.00850059146000
2017-10-1112:306970.006970.006940.006960.0053800374371000
2017-10-1112:0000
2017-10-1111:306970.006970.006970.006970.004002788000
2017-10-1111:006950.006970.006950.006960.0025300176042000
2017-10-1110:306960.006960.006940.006950.0024000166637000
2017-10-1110:006960.006960.006930.006960.0055700387149000
2017-10-1109:306950.006970.006940.006970.0026300182874000
2017-10-1109:006990.007010.006940.006950.00104300727855000
2017-10-1015:007160.007160.007160.007160.0048100344396000
2017-10-1014:307160.007160.007130.007150.0047200337215000
2017-10-1014:007170.007180.007150.007160.0044100315968000
2017-10-1013:307180.007180.007150.007180.0044900321735000
2017-10-1013:007150.007180.007150.007180.0031400224783000
2017-10-1012:307150.007160.007140.007160.0018100129473000
2017-10-1012:0000
2017-10-1011:307140.007140.007140.007140.008005712000
2017-10-1011:007140.007150.007120.007140.0021000149838000
2017-10-1010:307090.007150.007090.007140.0045300322746000
2017-10-1010:007080.007100.007070.007100.0032000226832000
2017-10-1009:307080.007090.007070.007090.0024300172177000
2017-10-1009:007030.007080.007010.007080.0062100437648000
2017-10-0615:006970.006970.006970.006970.0038100265557000
2017-10-0614:306950.006970.006950.006960.0055400385250000
2017-10-0614:006960.006970.006950.006950.0047100327753000
2017-10-0613:306970.006970.006960.006960.0033300231848000
2017-10-0613:006970.006980.006960.006970.0048100335390000
2017-10-0612:306980.006980.006960.006970.0060200419455000
2017-10-0612:0000
2017-10-0611:306980.006980.006980.006980.006004188000
2017-10-0611:006980.006980.006970.006980.0038900271484000
2017-10-0610:307000.007000.006970.006980.0054900383650000
2017-10-0610:007010.007010.007000.007000.001230086147000
2017-10-0609:306990.007010.006990.007010.0020300142024000
2017-10-0609:007010.007010.006960.006980.0031500220230000
2017-10-0515:006980.006980.006980.006980.0040700284086000
2017-10-0514:306970.006980.006960.006970.0073100509287000
2017-10-0514:006970.006980.006960.006970.0027000188160000
2017-10-0513:306980.006980.006960.006970.0033500233542000
2017-10-0513:006980.007000.006970.006980.0045800319954000
2017-10-0512:306980.006990.006970.006980.0044400309866000
2017-10-0512:0000
2017-10-0511:306970.006970.006970.006970.007004879000
2017-10-0511:006960.006990.006960.006980.0029400205048000
2017-10-0510:306980.006990.006960.006960.0034200238593000
2017-10-0510:006990.007000.006970.006980.0033400233300000
2017-10-0509:307000.007010.006980.006990.0038500269400000
2017-10-0509:006980.007000.006930.007000.0049200342925000
2017-10-0415:006960.006960.006960.006960.0065600456576000
2017-10-0414:306940.006960.006930.006960.0061600427383000
2017-10-0414:006960.006970.006930.006950.0047500330118000
2017-10-0413:306940.006960.006940.006950.001380095947000
2017-10-0413:006930.006950.006920.006940.0038600267717000
2017-10-0412:306970.006980.006940.006940.0051800360418000
2017-10-0412:0000
2017-10-0411:306990.006990.006990.006990.00340023766000
2017-10-0411:006990.007020.006970.006980.0057400401388000
2017-10-0410:306900.006990.006890.006990.0049200341587000
2017-10-0410:006880.006910.006880.006900.0038600265953000
2017-10-0409:306880.006920.006870.006870.0032000220719000
2017-10-0409:006950.006960.006860.006880.0075900524256000
2017-10-0315:006930.006930.006930.006930.0060200417186000
2017-10-0314:306870.006930.006870.006930.0071100491345000
2017-10-0314:006930.006930.006870.006870.00119400822570000
2017-10-0313:306920.006940.006890.006930.0069000476953000
2017-10-0313:006980.006980.006910.006920.0097000673124000
2017-10-0312:307000.007000.006970.006970.0070900495577000
2017-10-0312:0000
2017-10-0311:306980.006980.006980.006980.0014009772000
2017-10-0311:007040.007050.006980.006990.0041000287694000
2017-10-0310:307030.007040.007010.007030.0029400206569000
2017-10-0310:007050.007070.007020.007020.0027000190409000
2017-10-0309:307030.007050.007020.007050.0020000140673000
2017-10-0309:007070.007090.007020.007030.0056300397197000
2017-10-0215:007090.007090.007090.007090.0085700607613000
2017-10-0214:307040.007090.007040.007090.0098400695415000
2017-10-0214:007020.007050.007020.007050.0062500439723000
2017-10-0213:307020.007030.007010.007020.0058100407808000
2017-10-0213:007020.007030.007010.007020.0052000365006000
2017-10-0212:307010.007030.007010.007030.0066200464775000
2017-10-0212:0000
2017-10-0211:307000.007000.007000.007000.0011007700000
2017-10-0211:007020.007030.007000.007010.0044300310813000
2017-10-0210:307030.007040.007010.007020.0059600418710000
2017-10-0210:007010.007040.007010.007030.0062700440651000
2017-10-0209:307040.007050.007000.007020.0053100373123000
2017-10-0209:007060.007090.007040.007040.0094900670439000
2017-09-2915:007060.007060.007060.007060.00100100706706000
2017-09-2914:307050.007070.007030.007050.0073400517342000
2017-09-2914:007030.007060.007020.007050.0043200304250000
2017-09-2913:307080.007080.007020.007020.0059700421191000
2017-09-2913:007100.007110.007070.007080.0052100369178000
2017-09-2912:307060.007120.007030.007110.00123500873044000
2017-09-2912:0000
2017-09-2911:307080.007080.007080.007080.008005664000
2017-09-2911:007130.007140.007060.007080.0068600487634000
2017-09-2910:307140.007170.007130.007130.0059000421969000
2017-09-2910:007140.007160.007130.007140.0065600468661000
2017-09-2909:307160.007200.007140.007150.001849001324860000
2017-09-2909:007000.007180.006960.007170.003688002610200000
2017-09-2815:007550.007550.007550.007550.0080500607775000
2017-09-2814:307540.007570.007530.007560.0047500358840000
2017-09-2814:007520.007560.007520.007550.0019100143849000
2017-09-2813:307540.007540.007520.007530.001100082823000
2017-09-2813:007540.007550.007530.007530.00970073184000
2017-09-2812:307530.007560.007510.007550.0026200197325000
2017-09-2812:0000
2017-09-2811:307530.007530.007530.007530.007005271000
2017-09-2811:007530.007540.007520.007530.0013700103153000
2017-09-2810:307480.007540.007480.007540.0014900111728000
2017-09-2810:007490.007500.007480.007490.0014100105609000
2017-09-2809:307490.007500.007470.007500.0014300107045000
2017-09-2809:007550.007580.007460.007490.0027000202776000
2017-09-2715:007500.007500.007500.007500.0040400303000000
2017-09-2714:307500.007510.007470.007490.0042800320446000
2017-09-2714:007530.007530.007490.007510.001290096851000
2017-09-2713:307490.007530.007490.007530.00760057104000
2017-09-2713:007520.007540.007490.007500.0023500176645000
2017-09-2712:307470.007520.007460.007510.0014100105487000
2017-09-2712:0000
2017-09-2711:307440.007440.007440.007440.006004464000
2017-09-2711:007430.007450.007430.007440.0016700124351000
2017-09-2710:307450.007460.007430.007440.0016600123492000
2017-09-2710:007450.007480.007450.007450.001010075357000
2017-09-2709:307440.007470.007440.007450.00690051463000
2017-09-2709:007470.007490.007390.007450.0032600242769000
2017-09-2615:007490.007490.007490.007490.0067400504826000
2017-09-2614:307490.007490.007470.007490.0022200166150000
2017-09-2614:007490.007510.007480.007480.0025400190407000
2017-09-2613:307460.007490.007460.007480.0025900193595000
2017-09-2613:007470.007480.007460.007460.0015900118769000
2017-09-2612:307500.007510.007460.007470.0040100300142000
2017-09-2612:0000
2017-09-2611:307510.007510.007510.007510.005003755000
2017-09-2611:007490.007520.007490.007510.0013500101335000
2017-09-2610:307500.007530.007490.007490.0019600147087000
2017-09-2610:007500.007500.007490.007500.00650048720000
2017-09-2609:307480.007500.007450.007490.0025500190673000
2017-09-2609:007490.007510.007460.007490.0032300241841000
2017-09-2515:007500.007500.007500.007500.0039100293250000
2017-09-2514:307500.007510.007480.007490.0030700230180000
2017-09-2514:007490.007510.007480.007490.0014400107950000
2017-09-2513:307490.007490.007480.007480.00390029210000
2017-09-2513:007490.007490.007470.007490.0018700139918000
2017-09-2512:307470.007490.007470.007490.0014000104716000
2017-09-2512:0000
2017-09-2511:307500.007500.007500.007500.006004500000
2017-09-2511:007490.007520.007470.007500.0024200181343000
2017-09-2510:307480.007480.007460.007480.00920068762000
2017-09-2510:007450.007490.007450.007490.0013500100725000
2017-09-2509:307450.007470.007440.007450.00770057404000
2017-09-2509:007480.007500.007450.007450.0030600228529000
2017-09-2215:007410.007410.007410.007410.0031900236379000
2017-09-2214:307410.007430.007400.007420.0029100215801000
2017-09-2214:007390.007420.007390.007410.0021500159090000
2017-09-2213:307370.007380.007370.007380.001190087753000
2017-09-2213:007370.007380.007360.007370.0016000117962000
2017-09-2212:307380.007390.007350.007370.0027900205748000
2017-09-2212:0000
2017-09-2211:307380.007380.007380.007380.009006642000
2017-09-2211:007400.007410.007370.007390.001350099778000
2017-09-2210:307380.007390.007380.007390.0014000103363000
2017-09-2210:007390.007400.007360.007380.0016900124780000
2017-09-2209:307440.007450.007390.007390.0019800146894000
2017-09-2209:007430.007480.007410.007430.0035800266587000
2017-09-2115:007420.007420.007420.007420.0054000400680000
2017-09-2114:307400.007440.007400.007410.0057900429807000
2017-09-2114:007450.007450.007400.007400.0042500315789000
2017-09-2113:307490.007500.007450.007460.0033400249524000
2017-09-2113:007490.007500.007480.007490.001260094360000
2017-09-2112:307530.007550.007460.007490.0042000315452000
2017-09-2112:0000
2017-09-2111:307540.007540.007540.007540.002001508000
2017-09-2111:007530.007550.007530.007550.0026800202165000
2017-09-2110:307520.007540.007520.007520.0024300182959000
2017-09-2110:007510.007520.007490.007520.0020000150113000
2017-09-2109:307490.007510.007470.007510.0022900171588000
2017-09-2109:007480.007510.007450.007490.0046200345745000
2017-09-2015:007430.007430.007430.007430.0063400471062000
2017-09-2014:307420.007440.007420.007430.0028300210264000
2017-09-2014:007440.007440.007420.007420.0019100141980000
2017-09-2013:307470.007470.007420.007430.0035800266557000
2017-09-2013:007450.007470.007440.007470.001170087268000
2017-09-2012:307460.007480.007440.007440.0048100358828000
2017-09-2012:0000
2017-09-2011:307440.007440.007440.007440.007005208000
2017-09-2011:007410.007450.007410.007440.0031600234729000
2017-09-2010:307380.007410.007370.007410.0015600115230000
2017-09-2010:007380.007420.007380.007390.0038700286256000
2017-09-2009:307360.007380.007350.007370.0021000154621000
2017-09-2009:007290.007360.007270.007360.0035700260988000
2017-09-1915:007280.007280.007280.007280.0071500520520000
2017-09-1914:307280.007290.007270.007270.0035900261185000
2017-09-1914:007270.007280.007260.007270.0015700114146000
2017-09-1913:307250.007270.007250.007270.00800058048000
2017-09-1913:007250.007250.007230.007250.0020300147064000
2017-09-1912:307250.007270.007240.007250.0022300161748000
2017-09-1912:0000
2017-09-1911:307250.007250.007250.007250.007005075000
2017-09-1911:007270.007270.007250.007250.001080078488000
2017-09-1910:307300.007300.007270.007280.0016700121697000
2017-09-1910:007300.007320.007280.007290.001220089044000
2017-09-1909:307250.007310.007240.007310.0025600186168000
2017-09-1909:007250.007270.007230.007250.0040200291416000
2017-09-1515:007150.007150.007150.007150.001408001006720000
2017-09-1514:307130.007160.007130.007160.0019400138765000
2017-09-1514:007140.007150.007140.007140.001160082833000
2017-09-1513:307150.007150.007140.007140.001050074973000
2017-09-1513:007130.007140.007120.007140.00940067077000
2017-09-1512:307130.007140.007100.007130.0021800155273000
2017-09-1512:0000
2017-09-1511:307120.007120.007120.007120.002001424000
2017-09-1511:007150.007150.007110.007110.0027500195776000
2017-09-1510:307140.007150.007130.007130.00500035702000
2017-09-1510:007130.007160.007130.007140.00810057872000
2017-09-1509:307130.007150.007120.007130.0015000107007000
2017-09-1509:007110.007130.007060.007130.0034500244934000
2017-09-1415:007080.007080.007080.007080.0038600273288000
2017-09-1414:307100.007110.007080.007090.0042600302029000
2017-09-1414:007110.007110.007100.007110.00350024882000
2017-09-1413:307090.007110.007090.007110.0016900120079000
2017-09-1413:007110.007120.007090.007090.001090077473000
2017-09-1412:307140.007140.007110.007120.0016700119073000
2017-09-1412:0000
2017-09-1411:307130.007130.007130.007130.009006417000
2017-09-1411:007150.007150.007130.007130.001190085005000
2017-09-1410:307140.007160.007130.007160.001040074358000
2017-09-1410:007140.007140.007130.007140.00280019991000
2017-09-1409:307100.007140.007100.007140.00850060517000
2017-09-1409:007140.007150.007070.007090.0029900212557000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog